Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
NU
)
11.41
-0.34 (-2.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.070
4.170
3.780
3.810
28,875,128
-0.22(-5.46%)
May 27, 2022
3.610
4.050
3.590
4.030
63,291,260
+0.50(+14.16%)
May 26, 2022
3.500
3.800
3.360
3.530
61,022,632
-0.06(-1.67%)
May 25, 2022
3.400
3.590
3.260
3.590
51,621,304
+0.26(+7.81%)
May 24, 2022
3.580
3.620
3.310
3.330
52,083,512
-0.41(-10.96%)
May 23, 2022
3.830
3.840
3.440
3.740
44,902,240
-0.07(-1.84%)
May 20, 2022
4.440
4.470
3.545
3.810
73,107,176
-0.52(-12.01%)
May 19, 2022
3.640
4.340
3.640
4.330
106,143,088
+0.51(+13.35%)
May 18, 2022
3.850
4.010
3.670
3.820
121,174,344
-0.26(-6.37%)
May 17, 2022
4.810
5.000
3.960
4.080
103,598,160
-0.27(-6.21%)
May 16, 2022
4.800
4.830
4.035
4.350
29,874,454
-0.47(-9.75%)
May 13, 2022
4.110
4.980
4.100
4.820
25,736,444
+0.82(+20.50%)
May 12, 2022
3.640
4.290
3.322
4.000
47,494,924
+0.31(+8.40%)
May 11, 2022
4.250
4.280
3.690
3.690
27,927,276
-0.68(-15.56%)
May 10, 2022
4.620
4.633
4.260
4.370
14,217,935
-0.01(-0.23%)
May 09, 2022
5.000
5.046
4.350
4.380
20,424,572
-0.85(-16.25%)
May 06, 2022
5.370
5.390
5.020
5.230
17,488,224
-0.19(-3.51%)
May 05, 2022
5.580
5.600
5.250
5.420
15,032,905
-0.35(-6.07%)
May 04, 2022
5.420
5.775
5.250
5.770
16,395,208
+0.30(+5.48%)
May 03, 2022
5.950
5.970
5.320
5.470
23,113,162
-0.49(-8.22%)
May 02, 2022
6.020
6.280
5.900
5.960
15,318,283
-0.05(-0.83%)
Apr 29, 2022
6.190
6.340
5.910
6.010
7,716,587
-0.15(-2.44%)
Apr 28, 2022
6.330
6.400
5.900
6.160
14,419,823
-0.17(-2.69%)
Apr 27, 2022
6.360
6.530
6.280
6.330
6,798,424
+0.02(+0.32%)
Apr 26, 2022
6.810
6.810
6.220
6.310
8,151,730
-0.61(-8.82%)
Apr 25, 2022
6.650
6.945
6.465
6.920
6,811,980
+0.24(+3.59%)
Apr 22, 2022
6.850
7.040
6.680
6.680
12,123,112
-0.21(-3.05%)
Apr 21, 2022
7.200
7.375
6.630
6.890
10,552,490
-0.27(-3.77%)
Apr 20, 2022
7.150
7.480
7.135
7.160
8,933,630
-0.03(-0.42%)
Apr 19, 2022
6.900
7.250
6.790
7.190
6,621,502
+0.30(+4.35%)
Apr 18, 2022
6.990
7.050
6.770
6.890
6,866,919
-0.14(-1.99%)
Apr 14, 2022
7.190
7.225
6.870
7.030
5,704,582
-0.13(-1.82%)
Apr 13, 2022
7.090
7.230
6.960
7.160
4,683,691
+0.11(+1.56%)
Apr 12, 2022
7.530
7.690
6.940
7.050
6,764,124
-0.35(-4.73%)
Apr 11, 2022
7.200
7.550
7.145
7.400
7,475,793
+0.12(+1.65%)
Apr 08, 2022
7.270
7.475
6.980
7.280
7,766,669
-0.03(-0.41%)
Apr 07, 2022
7.490
7.690
7.275
7.310
6,152,680
-0.20(-2.66%)
Apr 06, 2022
7.590
7.630
7.250
7.510
5,871,105
-0.34(-4.33%)
Apr 05, 2022
8.110
8.110
7.670
7.850
5,081,196
-0.22(-2.73%)
Apr 04, 2022
8.120
8.340
7.950
8.070
5,140,657
+0.01(+0.12%)
Apr 01, 2022
7.840
8.179
7.820
8.060
6,677,032
+0.34(+4.40%)
Mar 31, 2022
8.170
8.170
7.720
7.720
4,966,545
-0.34(-4.22%)
Mar 30, 2022
8.220
8.410
8.000
8.060
4,856,600
-0.30(-3.59%)
Mar 29, 2022
8.170
8.460
8.045
8.360
7,154,381
+0.30(+3.72%)
Mar 28, 2022
7.920
8.210
7.815
8.060
5,814,738
+0.11(+1.38%)
Mar 25, 2022
8.160
8.475
7.825
7.950
7,349,524
-0.20(-2.45%)
Mar 24, 2022
7.940
8.190
7.655
8.150
7,835,516
+0.24(+3.03%)
Mar 23, 2022
7.970
8.190
7.690
7.910
8,044,077
-0.11(-1.37%)
Mar 22, 2022
7.640
8.250
7.640
8.020
13,244,980
+0.46(+6.08%)
Mar 21, 2022
7.960
8.080
7.310
7.560
11,209,263
-0.30(-3.82%)
Mar 18, 2022
7.270
8.130
7.230
7.860
15,668,617
+0.42(+5.65%)
Mar 17, 2022
6.870
7.470
6.615
7.440
18,327,576
+0.56(+8.14%)
Mar 16, 2022
6.380
6.930
6.200
6.880
26,479,272
+0.90(+15.05%)
Mar 15, 2022
6.020
6.070
5.550
5.980
17,670,612
+0.05(+0.84%)
Mar 14, 2022
6.500
6.555
5.820
5.930
20,755,070
-0.61(-9.33%)
Mar 11, 2022
7.200
7.210
6.510
6.540
14,452,460
-0.51(-7.23%)
Mar 10, 2022
7.660
6.970
7.050
17,131,308
-0.91(-11.43%)
Mar 09, 2022
7.830
8.230
7.711
7.960
8,601,155
+0.38(+5.01%)
Mar 08, 2022
6.870
8.330
6.740
7.580
16,960,412
+0.75(+10.98%)
Mar 07, 2022
7.100
7.260
6.800
6.830
11,351,141
-0.33(-4.61%)
Mar 04, 2022
7.300
7.550
7.050
7.160
7,445,459
-0.21(-2.85%)
Mar 03, 2022
7.900
7.900
7.280
7.370
7,692,536
-0.40(-5.15%)
Mar 02, 2022
7.930
8.000
7.485
7.770
7,626,448
-0.15(-1.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.